KissMeData/001020/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212500,415227816,1128,1128,1128,1128,7316
20230609,212400,415227816,1128,1128,1128,1128,0
20230609,212300,415227816,1128,1128,1128,1128,0
20230609,212200,415227816,1128,1128,1128,1128,0
20230609,212100,415227816,1128,1128,1128,1128,0
20230609,212000,415227816,1128,1128,1128,1128,0
20230609,211900,415227816,1128,1128,1128,1128,0
20230609,211800,415227816,1128,1128,1128,1128,0
20230609,211700,415227816,1128,1128,1128,1128,0
20230609,211600,415227816,1128,1128,1128,1128,0
20230609,211500,415227816,1128,1128,1128,1128,0
20230609,211400,415227816,1128,1128,1128,1128,0
20230609,211300,415227816,1128,1128,1128,1128,0
20230609,211200,415227816,1128,1128,1128,1128,0
20230609,211100,415227816,1128,1128,1128,1128,0
20230609,211000,415227816,1128,1128,1128,1128,0
20230609,210900,415227816,1128,1128,1128,1128,0
20230609,210800,415227816,1128,1128,1128,1128,0
20230609,210700,415227816,1128,1128,1128,1128,0
20230609,210600,415227816,1128,1128,1128,1128,0
20230609,210500,415227816,1128,1128,1128,1128,0
20230609,210400,415227816,1128,1128,1128,1128,0
20230609,210300,415227816,1128,1128,1128,1128,0
20230609,210200,415227816,1128,1128,1128,1128,0
20230609,210100,415227816,1128,1128,1128,1128,0
20230609,210000,415227816,1128,1128,1128,1128,0
20230609,205900,415227816,1128,1128,1128,1128,0
20230609,205800,415227816,1128,1128,1128,1128,0
20230609,205700,415227816,1128,1128,1128,1128,0
20230609,205600,415227816,1128,1128,1128,1128,0
20230609,205500,415227816,1128,1128,1128,1128,7316
20230609,205400,415227816,1128,1128,1128,1128,0
20230609,205300,415227816,1128,1128,1128,1128,0
20230609,205200,415227816,1128,1128,1128,1128,0
20230609,205100,415227816,1128,1128,1128,1128,0
20230609,205000,415227816,1128,1128,1128,1128,0
20230609,204900,415227816,1128,1128,1128,1128,0
20230609,204800,415227816,1128,1128,1128,1128,0
20230609,204700,415227816,1128,1128,1128,1128,0
20230609,204600,415227816,1128,1128,1128,1128,0
20230609,204500,415227816,1128,1128,1128,1128,0
20230609,204400,415227816,1128,1128,1128,1128,0
20230609,204300,415227816,1128,1128,1128,1128,0
20230609,204200,415227816,1128,1128,1128,1128,0
20230609,204100,415227816,1128,1128,1128,1128,0
20230609,204000,415227816,1128,1128,1128,1128,0
20230609,203900,415227816,1128,1128,1128,1128,0
20230609,203800,415227816,1128,1128,1128,1128,0
20230609,203700,415227816,1128,1128,1128,1128,0
20230609,203600,415227816,1128,1128,1128,1128,0
20230609,203500,415227816,1128,1128,1128,1128,0
20230609,203400,415227816,1128,1128,1128,1128,0
20230609,203300,415227816,1128,1128,1128,1128,0
20230609,203200,415227816,1128,1128,1128,1128,0
20230609,203100,415227816,1128,1128,1128,1128,0
20230609,203000,415227816,1128,1128,1128,1128,0
20230609,202900,415227816,1128,1128,1128,1128,0
20230609,202800,415227816,1128,1128,1128,1128,0
20230609,202700,415227816,1128,1128,1128,1128,0
20230609,202600,415227816,1128,1128,1128,1128,0
20230609,202500,415227816,1128,1128,1128,1128,7316
20230609,202400,415227816,1128,1128,1128,1128,0
20230609,202300,415227816,1128,1128,1128,1128,0
20230609,202200,415227816,1128,1128,1128,1128,0
20230609,202100,415227816,1128,1128,1128,1128,0
20230609,202000,415227816,1128,1128,1128,1128,0
20230609,201900,415227816,1128,1128,1128,1128,0
20230609,201800,415227816,1128,1128,1128,1128,0
20230609,201700,415227816,1128,1128,1128,1128,0
20230609,201600,415227816,1128,1128,1128,1128,0
20230609,201500,415227816,1128,1128,1128,1128,0
20230609,201400,415227816,1128,1128,1128,1128,0
20230609,201300,415227816,1128,1128,1128,1128,0
20230609,201200,415227816,1128,1128,1128,1128,0
20230609,201100,415227816,1128,1128,1128,1128,0
20230609,201000,415227816,1128,1128,1128,1128,0
20230609,200900,415227816,1128,1128,1128,1128,0
20230609,200800,415227816,1128,1128,1128,1128,0
20230609,200700,415227816,1128,1128,1128,1128,0
20230609,200600,415227816,1128,1128,1128,1128,0
20230609,200500,415227816,1128,1128,1128,1128,0
20230609,200400,415227816,1128,1128,1128,1128,0
20230609,200300,415227816,1128,1128,1128,1128,0
20230609,200200,415227816,1128,1128,1128,1128,0
20230609,200100,415227816,1128,1128,1128,1128,0
20230609,200000,415227816,1128,1128,1128,1128,0
20230609,195900,415227816,1128,1128,1128,1128,0
20230609,195800,415227816,1128,1128,1128,1128,0
20230609,195700,415227816,1128,1128,1128,1128,0
20230609,195600,415227816,1128,1128,1128,1128,0
20230609,195500,415227816,1128,1128,1128,1128,7316
20230609,195400,415227816,1128,1128,1128,1128,0
20230609,195300,415227816,1128,1128,1128,1128,0
20230609,195200,415227816,1128,1128,1128,1128,0
20230609,195100,415227816,1128,1128,1128,1128,0
20230609,195000,415227816,1128,1128,1128,1128,0
20230609,194900,415227816,1128,1128,1128,1128,0
20230609,194800,415227816,1128,1128,1128,1128,0
20230609,194700,415227816,1128,1128,1128,1128,0
20230609,194600,415227816,1128,1128,1128,1128,0
20230609,194500,415227816,1128,1128,1128,1128,0
20230609,194400,415227816,1128,1128,1128,1128,0
20230609,194300,415227816,1128,1128,1128,1128,0
20230609,194200,415227816,1128,1128,1128,1128,0
20230609,194100,415227816,1128,1128,1128,1128,0
20230609,194000,415227816,1128,1128,1128,1128,0
20230609,193900,415227816,1128,1128,1128,1128,0
20230609,193800,415227816,1128,1128,1128,1128,0
20230609,193700,415227816,1128,1128,1128,1128,0
20230609,193600,415227816,1128,1128,1128,1128,0
20230609,193500,415227816,1128,1128,1128,1128,0
20230609,193400,415227816,1128,1128,1128,1128,0
20230609,193300,415227816,1128,1128,1128,1128,0
20230609,193200,415227816,1128,1128,1128,1128,0
20230609,193100,415227816,1128,1128,1128,1128,0
20230609,193000,415227816,1128,1128,1128,1128,0
20230609,192900,415227816,1128,1128,1128,1128,0
20230609,192800,415227816,1128,1128,1128,1128,0
20230609,192700,415227816,1128,1128,1128,1128,0
20230609,192600,415227816,1128,1128,1128,1128,0
20230609,192500,415227816,1128,1128,1128,1128,7316
20230609,192400,415227816,1128,1128,1128,1128,0
20230609,192300,415227816,1128,1128,1128,1128,0
20230609,192200,415227816,1128,1128,1128,1128,0
20230609,192100,415227816,1128,1128,1128,1128,0
20230609,192000,415227816,1128,1128,1128,1128,0
20230609,191900,415227816,1128,1128,1128,1128,0
20230609,191800,415227816,1128,1128,1128,1128,0
20230609,191700,415227816,1128,1128,1128,1128,0
20230609,191600,415227816,1128,1128,1128,1128,0
20230609,191500,415227816,1128,1128,1128,1128,0
20230609,191400,415227816,1128,1128,1128,1128,0
20230609,191300,415227816,1128,1128,1128,1128,0
20230609,191200,415227816,1128,1128,1128,1128,0
20230609,191100,415227816,1128,1128,1128,1128,0
20230609,191000,415227816,1128,1128,1128,1128,0
20230609,190900,415227816,1128,1128,1128,1128,0
20230609,190800,415227816,1128,1128,1128,1128,0
20230609,190700,415227816,1128,1128,1128,1128,0
20230609,190600,415227816,1128,1128,1128,1128,0
20230609,190500,415227816,1128,1128,1128,1128,0
20230609,190400,415227816,1128,1128,1128,1128,0
20230609,190300,415227816,1128,1128,1128,1128,0
20230609,190200,415227816,1128,1128,1128,1128,0
20230609,190100,415227816,1128,1128,1128,1128,0
20230609,190000,415227816,1128,1128,1128,1128,0
20230609,185900,415227816,1128,1128,1128,1128,0
20230609,185800,415227816,1128,1128,1128,1128,0
20230609,185700,415227816,1128,1128,1128,1128,0
20230609,185600,415227816,1128,1128,1128,1128,0
20230609,185500,415227816,1128,1128,1128,1128,7316
20230609,185400,415227816,1128,1128,1128,1128,0
20230609,185300,415227816,1128,1128,1128,1128,0
20230609,185200,415227816,1128,1128,1128,1128,0
20230609,185100,415227816,1128,1128,1128,1128,0
20230609,185000,415227816,1128,1128,1128,1128,0
20230609,184900,415227816,1128,1128,1128,1128,0
20230609,184800,415227816,1128,1128,1128,1128,0
20230609,184700,415227816,1128,1128,1128,1128,0
20230609,184600,415227816,1128,1128,1128,1128,0
20230609,184500,415227816,1128,1128,1128,1128,0
20230609,184400,415227816,1128,1128,1128,1128,0
20230609,184300,415227816,1128,1128,1128,1128,0
20230609,184200,415227816,1128,1128,1128,1128,0
20230609,184100,415227816,1128,1128,1128,1128,0
20230609,184000,415227816,1128,1128,1128,1128,0
20230609,183900,415227816,1128,1128,1128,1128,0
20230609,183800,415227816,1128,1128,1128,1128,0
20230609,183700,415227816,1128,1128,1128,1128,0
20230609,183600,415227816,1128,1128,1128,1128,0
20230609,183500,415227816,1128,1128,1128,1128,0
20230609,183400,415227816,1128,1128,1128,1128,0
20230609,183300,415227816,1128,1128,1128,1128,0
20230609,183200,415227816,1128,1128,1128,1128,0
20230609,183100,415227816,1128,1128,1128,1128,0
20230609,183000,415227816,1128,1128,1128,1128,0
20230609,182900,415227816,1128,1128,1128,1128,0
20230609,182800,415227816,1128,1128,1128,1128,0
20230609,182700,415227816,1128,1128,1128,1128,0
20230609,182600,415227816,1128,1128,1128,1128,0
20230609,182500,415227816,1128,1128,1128,1128,7316
20230609,182400,415227816,1128,1128,1128,1128,0
20230609,182300,415227816,1128,1128,1128,1128,0
20230609,182200,415227816,1128,1128,1128,1128,0
20230609,182100,415227816,1128,1128,1128,1128,0
20230609,182000,415227816,1128,1128,1128,1128,0
20230609,181900,415227816,1128,1128,1128,1128,0
20230609,181800,415227816,1128,1128,1128,1128,0
20230609,181700,415227816,1128,1128,1128,1128,0
20230609,181600,415227816,1128,1128,1128,1128,0
20230609,181500,415227816,1128,1128,1128,1128,0
20230609,181400,415227816,1128,1128,1128,1128,0
20230609,181300,415227816,1128,1128,1128,1128,0
20230609,181200,415227816,1128,1128,1128,1128,0
20230609,181100,415227816,1128,1128,1128,1128,0
20230609,181000,415227816,1128,1128,1128,1128,0
20230609,180900,415227816,1128,1128,1128,1128,0
20230609,180800,415227816,1128,1128,1128,1128,0
20230609,180700,415227816,1128,1128,1128,1128,0
20230609,180600,415227816,1128,1128,1128,1128,0
20230609,180500,415227816,1128,1128,1128,1128,0
20230609,180400,415227816,1128,1128,1128,1128,0
20230609,180300,415227816,1128,1128,1128,1128,0
20230609,180200,415227816,1128,1128,1128,1128,0
20230609,180100,415227816,1128,1128,1128,1128,0
20230609,180000,415227816,1128,1128,1128,1128,0
20230609,175900,415227816,1128,1128,1128,1128,0
20230609,175800,415227816,1128,1128,1128,1128,0
20230609,175700,415227816,1128,1128,1128,1128,0
20230609,175600,415227816,1128,1128,1128,1128,0
20230609,175500,415227816,1128,1128,1128,1128,7316
20230609,175400,415227816,1128,1128,1128,1128,0
20230609,175300,415227816,1128,1128,1128,1128,0
20230609,175200,415227816,1128,1128,1128,1128,0
20230609,175100,415227816,1128,1128,1128,1128,0
20230609,175000,415227816,1128,1128,1128,1128,0
20230609,174900,415227816,1128,1128,1128,1128,0
20230609,174800,415227816,1128,1128,1128,1128,0
20230609,174700,415227816,1128,1128,1128,1128,0
20230609,174600,415227816,1128,1128,1128,1128,0
20230609,174500,415227816,1128,1128,1128,1128,0
20230609,174400,415227816,1128,1128,1128,1128,0
20230609,174300,415227816,1128,1128,1128,1128,0
20230609,174200,415227816,1128,1128,1128,1128,0
20230609,174100,415227816,1128,1128,1128,1128,0
20230609,174000,415227816,1128,1128,1128,1128,0
20230609,173900,415227816,1128,1128,1128,1128,0
20230609,173800,415227816,1128,1128,1128,1128,0
20230609,173700,415227816,1128,1128,1128,1128,0
20230609,173600,415227816,1128,1128,1128,1128,0
20230609,173500,415227816,1128,1128,1128,1128,0
20230609,173400,415227816,1128,1128,1128,1128,0
20230609,173300,415227816,1128,1128,1128,1128,0
20230609,173200,415227816,1128,1128,1128,1128,0
20230609,173100,415227816,1128,1128,1128,1128,0
20230609,173000,415227816,1128,1128,1128,1128,0
20230609,172900,415227816,1128,1128,1128,1128,0
20230609,172800,415227816,1128,1128,1128,1128,0
20230609,172700,415227816,1128,1128,1128,1128,0
20230609,172600,415227816,1128,1128,1128,1128,0
20230609,172500,415227816,1128,1128,1128,1128,7316
20230609,172400,415227816,1128,1128,1128,1128,0
20230609,172300,415227816,1128,1128,1128,1128,0
20230609,172200,415227816,1128,1128,1128,1128,0
20230609,172100,415227816,1128,1128,1128,1128,0
20230609,172000,415227816,1128,1128,1128,1128,0
20230609,171900,415227816,1128,1128,1128,1128,0
20230609,171800,415227816,1128,1128,1128,1128,0
20230609,171700,415227816,1128,1128,1128,1128,0
20230609,171600,415227816,1128,1128,1128,1128,0
20230609,171500,415227816,1128,1128,1128,1128,0
20230609,171400,415227816,1128,1128,1128,1128,0
20230609,171300,415227816,1128,1128,1128,1128,0
20230609,171200,415227816,1128,1128,1128,1128,0
20230609,171100,415227816,1128,1128,1128,1128,0
20230609,171000,415227816,1128,1128,1128,1128,0
20230609,170900,415227816,1128,1128,1128,1128,0
20230609,170800,415227816,1128,1128,1128,1128,0
20230609,170700,415227816,1128,1128,1128,1128,0
20230609,170600,415227816,1128,1128,1128,1128,0
20230609,170500,415227816,1128,1128,1128,1128,0
20230609,170400,415227816,1128,1128,1128,1128,0
20230609,170300,415227816,1128,1128,1128,1128,0
20230609,170200,415227816,1128,1128,1128,1128,0
20230609,170100,415227816,1128,1128,1128,1128,0
20230609,170000,415227816,1128,1128,1128,1128,0
20230609,165900,415227816,1128,1128,1128,1128,0
20230609,165800,415227816,1128,1128,1128,1128,0
20230609,165700,415227816,1128,1128,1128,1128,0
20230609,165600,415227816,1128,1128,1128,1128,0
20230609,165500,415227816,1128,1128,1128,1128,7316
20230609,165400,415227816,1128,1128,1128,1128,0
20230609,165300,415227816,1128,1128,1128,1128,0
20230609,165200,415227816,1128,1128,1128,1128,0
20230609,165100,415227816,1128,1128,1128,1128,0
20230609,165000,415227816,1128,1128,1128,1128,0
20230609,164900,415227816,1128,1128,1128,1128,0
20230609,164800,415227816,1128,1128,1128,1128,0
20230609,164700,415227816,1128,1128,1128,1128,0
20230609,164600,415227816,1128,1128,1128,1128,0
20230609,164500,415227816,1128,1128,1128,1128,0
20230609,164400,415227816,1128,1128,1128,1128,0
20230609,164300,415227816,1128,1128,1128,1128,0
20230609,164200,415227816,1128,1128,1128,1128,0
20230609,164100,415227816,1128,1128,1128,1128,0
20230609,164000,415227816,1128,1128,1128,1128,0
20230609,163900,415227816,1128,1128,1128,1128,0
20230609,163800,415227816,1128,1128,1128,1128,0
20230609,163700,415227816,1128,1128,1128,1128,0
20230609,163600,415227816,1128,1128,1128,1128,0
20230609,163500,415227816,1128,1128,1128,1128,0
20230609,163400,415227816,1128,1128,1128,1128,0
20230609,163300,415227816,1128,1128,1128,1128,0
20230609,163200,415227816,1128,1128,1128,1128,0
20230609,163100,415227816,1128,1128,1128,1128,0
20230609,163000,415227816,1128,1128,1128,1128,0
20230609,162900,415227816,1128,1128,1128,1128,0
20230609,162800,415227816,1128,1128,1128,1128,0
20230609,162700,415227816,1128,1128,1128,1128,0
20230609,162600,415227816,1128,1128,1128,1128,0
20230609,162500,415227816,1128,1128,1128,1128,7316
20230609,162400,415227816,1128,1128,1128,1128,0
20230609,162300,415227816,1128,1128,1128,1128,0
20230609,162200,415227816,1128,1128,1128,1128,0
20230609,162100,415227816,1128,1128,1128,1128,0
20230609,162000,415227816,1128,1128,1128,1128,0
20230609,161900,415227816,1128,1128,1128,1128,0
20230609,161800,415227816,1128,1128,1128,1128,0
20230609,161700,415227816,1128,1128,1128,1128,0
20230609,161600,415227816,1128,1128,1128,1128,0
20230609,161500,415227816,1128,1128,1128,1128,0
20230609,161400,415227816,1128,1128,1128,1128,0
20230609,161300,415227816,1128,1128,1128,1128,0
20230609,161200,415227816,1128,1128,1128,1128,0
20230609,161100,415227816,1128,1128,1128,1128,0
20230609,161000,415227816,1128,1128,1128,1128,0
20230609,160900,415227816,1128,1128,1128,1128,0
20230609,160800,415227816,1128,1128,1128,1128,0
20230609,160700,415227816,1128,1128,1128,1128,0
20230609,160600,415227816,1128,1128,1128,1128,0
20230609,160500,415227816,1128,1128,1128,1128,0
20230609,160400,415227816,1128,1128,1128,1128,0
20230609,160300,415227816,1128,1128,1128,1128,0
20230609,160200,415227816,1128,1128,1128,1128,0
20230609,160100,415227816,1128,1128,1128,1128,0
20230609,160000,415227816,1128,1128,1128,1128,0
20230609,155900,415227816,1128,1128,1128,1128,0
20230609,155800,415227816,1128,1128,1128,1128,0
20230609,155700,415227816,1128,1128,1128,1128,0
20230609,155600,415227816,1128,1128,1128,1128,0
20230609,155500,415227816,1128,1128,1128,1128,7316
20230609,155400,415227816,1128,1128,1128,1128,0
20230609,155300,415227816,1128,1128,1128,1128,0
20230609,155200,415227816,1128,1128,1128,1128,0
20230609,155100,415227816,1128,1128,1128,1128,0
20230609,155000,415227816,1128,1128,1128,1128,0
20230609,154900,415227816,1128,1128,1128,1128,0
20230609,154800,415227816,1128,1128,1128,1128,0
20230609,154700,415227816,1128,1128,1128,1128,0
20230609,154600,415227816,1128,1128,1128,1128,0
20230609,154500,415227816,1128,1128,1128,1128,0
20230609,154400,415227816,1128,1128,1128,1128,0
20230609,154300,415227816,1128,1128,1128,1128,0
20230609,154200,415227816,1128,1128,1128,1128,0
20230609,154100,415227816,1128,1128,1128,1128,0
20230609,154000,415227816,1128,1128,1128,1128,0
20230609,153900,415227816,1128,1128,1128,1128,0
20230609,153800,415227816,1128,1128,1128,1128,0
20230609,153700,415227816,1128,1128,1128,1128,0
20230609,153600,415227816,1128,1128,1128,1128,0
20230609,153500,415227816,1128,1128,1128,1128,0
20230609,153400,415227816,1128,1128,1128,1128,0
20230609,153300,415227816,1128,1128,1128,1128,0
20230609,153200,415227816,1128,1128,1128,1128,0
20230609,153100,415227816,1128,1128,1128,1128,0
20230609,153000,415227816,1128,1128,1128,1128,7316
20230609,152900,406975368,1119,1119,1119,1119,0
20230609,152800,406975368,1119,1119,1119,1119,0
20230609,152700,406975368,1119,1119,1119,1119,0
20230609,152600,406975368,1119,1119,1119,1119,0
20230609,152500,406975368,1119,1119,1119,1119,0
20230609,152400,406975368,1119,1119,1119,1119,0
20230609,152300,406975368,1119,1119,1119,1119,0
20230609,152200,406975368,1119,1119,1119,1119,0
20230609,152100,406975368,1119,1119,1119,1119,0
20230609,152000,406975368,1119,1119,1119,1119,0
20230609,151900,406975368,1119,1118,1119,1118,89
20230609,151800,406875831,1116,1116,1116,1116,4
20230609,151700,406871367,1115,1115,1115,1115,0
20230609,151600,406871367,1115,1115,1115,1115,6
20230609,151500,406864677,1118,1118,1118,1118,0
20230609,151400,406864677,1118,1118,1119,1117,43
20230609,151300,406816632,1117,1115,1119,1115,1035
20230609,151200,405660085,1115,1115,1115,1115,45
20230609,151100,405609910,1115,1113,1115,1112,944
20230609,151000,404559801,1115,1114,1115,1114,280
20230609,150900,404247685,1115,1115,1115,1115,130
20230609,150800,404102735,1116,1112,1116,1111,3700
20230609,150700,399991437,1112,1112,1115,1112,2009
20230609,150600,397755318,1112,1113,1113,1112,9
20230609,150500,397745305,1114,1113,1114,1113,101
20230609,150400,397632792,1113,1113,1113,1113,7
20230609,150300,397625001,1113,1113,1113,1113,30
20230609,150200,397591611,1113,1114,1114,1112,696
20230609,150100,396817173,1114,1113,1114,1113,110
20230609,150000,396694723,1114,1112,1114,1112,2205
20230609,145900,394240570,1113,1113,1113,1112,250
20230609,145800,393962345,1113,1114,1114,1113,112
20230609,145700,393837587,1114,1114,1114,1114,447
20230609,145600,393339629,1114,1114,1114,1114,0
20230609,145500,393339629,1114,1113,1114,1113,217
20230609,145400,393098105,1113,1113,1113,1113,165
20230609,145300,392914460,1110,1110,1110,1110,20
20230609,145200,392892260,1114,1114,1114,1114,0
20230609,145100,392892260,1114,1114,1114,1113,369
20230609,145000,392481198,1114,1113,1114,1113,30
20230609,144900,392447806,1110,1110,1110,1110,0
20230609,144800,392447806,1110,1110,1110,1110,10
20230609,144700,392436706,1110,1113,1113,1110,800
20230609,144600,391548525,1113,1111,1113,1111,1000
20230609,144500,390436769,1111,1111,1111,1110,1991
20230609,144400,388225926,1110,1117,1117,1110,8678
20230609,144300,378548976,1117,1117,1117,1117,44
20230609,144200,378499828,1117,1118,1118,1117,1008
20230609,144100,377373189,1118,1118,1118,1118,8
20230609,144000,377364245,1118,1118,1118,1118,60
20230609,143900,377297165,1118,1118,1118,1118,172
20230609,143800,377104869,1118,1120,1120,1118,1257
20230609,143700,375697939,1120,1120,1120,1120,1005
20230609,143600,374572339,1120,1120,1120,1120,0
20230609,143500,374572339,1120,1120,1120,1120,11
20230609,143400,374560019,1121,1120,1121,1120,12
20230609,143300,374546578,1122,1121,1122,1121,300
20230609,143200,374209996,1122,1122,1122,1122,0
20230609,143100,374209996,1122,1121,1122,1121,300
20230609,143000,373873416,1119,1120,1120,1119,216
20230609,142900,373631590,1120,1120,1120,1120,143
20230609,142800,373471430,1122,1122,1122,1122,10
20230609,142700,373460210,1122,1122,1122,1122,0
20230609,142600,373460210,1122,1121,1122,1121,100
20230609,142500,373348041,1120,1120,1120,1120,128
20230609,142400,373204681,1120,1122,1122,1120,499
20230609,142300,372645601,1122,1121,1122,1121,223
20230609,142200,372395565,1120,1120,1120,1120,20
20230609,142100,372373165,1120,1120,1120,1120,0
20230609,142000,372373165,1120,1119,1120,1119,33
20230609,141900,372336208,1118,1119,1120,1118,569
20230609,141800,371699362,1120,1120,1120,1120,356
20230609,141700,371300642,1120,1120,1120,1120,0
20230609,141600,371300642,1120,1120,1120,1120,1
20230609,141500,371299522,1120,1120,1120,1120,3
20230609,141400,371296162,1120,1120,1120,1120,23
20230609,141300,371270402,1120,1119,1120,1119,54
20230609,141200,371209965,1120,1121,1121,1120,589
20230609,141100,370549785,1117,1117,1117,1117,590
20230609,141000,369890755,1123,1123,1123,1123,0
20230609,140900,369890755,1123,1118,1123,1118,747
20230609,140800,369053374,1118,1117,1118,1117,642
20230609,140700,368336250,1117,1121,1121,1117,3604
20230609,140600,364302276,1121,1124,1124,1121,7302
20230609,140500,356101925,1124,1125,1127,1124,650
20230609,140400,355369893,1124,1126,1126,1124,1045
20230609,140300,354194023,1128,1126,1129,1125,4042
20230609,140200,349640444,1125,1128,1128,1123,8849
20230609,140100,339685594,1128,1125,1129,1125,5149
20230609,140000,333887410,1125,1120,1125,1120,7911
20230609,135900,325002532,1120,1115,1122,1115,19998
20230609,135800,302635442,1115,1114,1115,1114,11371
20230609,135700,289958573,1113,1113,1113,1113,0
20230609,135600,289958573,1113,1113,1113,1113,1
20230609,135500,289957460,1114,1113,1114,1113,3
20230609,135400,289954120,1113,1112,1113,1112,43
20230609,135300,289906262,1112,1112,1112,1112,0
20230609,135200,289906262,1112,1112,1112,1112,0
20230609,135100,289906262,1112,1113,1113,1112,64
20230609,135000,289835035,1113,1113,1113,1113,19
20230609,134900,289813888,1112,1113,1113,1112,55
20230609,134800,289752676,1112,1113,1113,1112,481
20230609,134700,289217326,1113,1113,1114,1113,209
20230609,134600,288984581,1113,1113,1113,1113,2
20230609,134500,288982355,1113,1113,1113,1113,0
20230609,134400,288982355,1113,1113,1113,1112,445
20230609,134300,288487175,1113,1113,1113,1112,633
20230609,134200,287782687,1112,1112,1113,1112,487
20230609,134100,287241131,1112,1112,1112,1112,28
20230609,134000,287209995,1112,1112,1112,1112,50
20230609,133900,287154395,1113,1113,1113,1112,736
20230609,133800,286335268,1113,1111,1113,1111,650
20230609,133700,285612237,1111,1112,1112,1111,51
20230609,133600,285555575,1111,1112,1112,1111,1367
20230609,133500,284035530,1112,1112,1112,1112,0
20230609,133400,284035530,1112,1112,1112,1112,15
20230609,133300,284018850,1112,1111,1112,1111,180
20230609,133200,283818845,1112,1113,1113,1111,247
20230609,133100,283544284,1114,1112,1114,1112,4001
20230609,133000,279089394,1111,1111,1111,1111,11
20230609,132900,279077173,1111,1111,1111,1111,19
20230609,132800,279056064,1111,1111,1111,1111,0
20230609,132700,279056064,1111,1110,1113,1110,522
20230609,132600,278475992,1111,1112,1112,1110,1760
20230609,132500,276520387,1112,1112,1113,1112,170
20230609,132400,276331205,1112,1112,1112,1112,544
20230609,132300,275726277,1112,1112,1112,1112,1
20230609,132200,275725165,1112,1112,1112,1112,0
20230609,132100,275725165,1112,1112,1112,1112,1
20230609,132000,275724053,1112,1112,1112,1112,2
20230609,131900,275721829,1112,1112,1113,1112,42
20230609,131800,275675085,1112,1113,1113,1112,31
20230609,131700,275640583,1113,1113,1113,1113,0
20230609,131600,275640583,1113,1113,1113,1113,0
20230609,131500,275640583,1113,1113,1113,1113,0
20230609,131400,275640583,1113,1113,1113,1113,1
20230609,131300,275639470,1111,1111,1111,1111,0
20230609,131200,275639470,1111,1111,1111,1111,40
20230609,131100,275595030,1111,1111,1111,1111,55
20230609,131000,275533925,1111,1111,1111,1111,1053
20230609,130900,274364042,1111,1112,1112,1111,466
20230609,130800,273846314,1112,1112,1112,1112,0
20230609,130700,273846314,1112,1112,1112,1112,0
20230609,130600,273846314,1112,1113,1113,1112,68
20230609,130500,273770693,1112,1111,1112,1111,2302
20230609,130400,271211935,1112,1111,1112,1111,67
20230609,130300,271137489,1111,1111,1111,1111,427
20230609,130200,270663092,1111,1112,1112,1111,1164
20230609,130100,269368790,1111,1111,1111,1111,24
20230609,130000,269342126,1111,1111,1111,1111,671
20230609,125900,268596645,1109,1109,1109,1109,0
20230609,125800,268596645,1109,1109,1109,1109,0
20230609,125700,268596645,1109,1109,1109,1109,0
20230609,125600,268596645,1109,1109,1109,1109,0
20230609,125500,268596645,1109,1109,1109,1109,5
20230609,125400,268591100,1109,1109,1109,1109,9
20230609,125300,268581119,1110,1109,1110,1109,125
20230609,125200,268442373,1109,1109,1109,1109,115
20230609,125100,268314838,1109,1109,1109,1109,0
20230609,125000,268314838,1109,1109,1109,1109,0
20230609,124900,268314838,1109,1109,1109,1109,0
20230609,124800,268314838,1109,1109,1109,1109,0
20230609,124700,268314838,1109,1109,1109,1109,0
20230609,124600,268314838,1109,1109,1109,1109,1
20230609,124500,268313729,1109,1109,1109,1109,1
20230609,124400,268312620,1109,1109,1109,1109,19
20230609,124300,268291549,1109,1109,1109,1109,19
20230609,124200,268270478,1109,1109,1109,1109,518
20230609,124100,267696016,1109,1109,1109,1109,4
20230609,124000,267691580,1109,1109,1109,1109,4
20230609,123900,267687144,1109,1109,1109,1109,107
20230609,123800,267568481,1109,1109,1109,1109,3
20230609,123700,267565154,1109,1110,1110,1109,102
20230609,123600,267451936,1110,1110,1110,1110,1
20230609,123500,267450826,1109,1109,1109,1109,0
20230609,123400,267450826,1109,1109,1109,1109,29
20230609,123300,267418665,1109,1109,1109,1109,23
20230609,123200,267393158,1109,1109,1111,1109,521
20230609,123100,266814369,1111,1111,1111,1111,90
20230609,123000,266714379,1110,1110,1110,1110,0
20230609,122900,266714379,1110,1110,1110,1110,0
20230609,122800,266714379,1110,1110,1110,1110,0
20230609,122700,266714379,1110,1109,1110,1109,26
20230609,122600,266685526,1109,1109,1109,1109,10
20230609,122500,266674436,1110,1110,1110,1110,180
20230609,122400,266474636,1110,1110,1110,1110,100
20230609,122300,266363636,1110,1110,1110,1110,0
20230609,122200,266363636,1110,1110,1110,1110,0
20230609,122100,266363636,1110,1110,1110,1110,0
20230609,122000,266363636,1110,1110,1110,1110,1
20230609,121900,266362526,1107,1107,1107,1107,0
20230609,121800,266362526,1107,1107,1107,1107,0
20230609,121700,266362526,1107,1107,1107,1107,0
20230609,121600,266362526,1107,1107,1107,1107,0
20230609,121500,266362526,1107,1107,1107,1107,0
20230609,121400,266362526,1107,1107,1107,1107,200
20230609,121300,266141126,1106,1106,1106,1106,0
20230609,121200,266141126,1106,1106,1106,1106,0
20230609,121100,266141126,1106,1106,1106,1106,0
20230609,121000,266141126,1106,1106,1106,1106,0
20230609,120900,266141126,1106,1106,1106,1106,0
20230609,120800,266141126,1106,1106,1106,1106,1000
20230609,120700,265035126,1106,1106,1106,1106,0
20230609,120600,265035126,1106,1106,1106,1106,0
20230609,120500,265035126,1106,1106,1106,1106,0
20230609,120400,265035126,1106,1106,1106,1106,0
20230609,120300,265035126,1106,1106,1106,1106,40
20230609,120200,264990886,1105,1105,1105,1105,0
20230609,120100,264990886,1105,1106,1106,1105,1776
20230609,120000,263028084,1107,1108,1108,1107,400
20230609,115900,262585083,1110,1110,1110,1110,448
20230609,115800,262087803,1110,1111,1111,1110,1348
20230609,115700,260590350,1111,1111,1112,1111,1198
20230609,115600,259258479,1111,1111,1111,1111,2419
20230609,115500,256570970,1111,1111,1111,1111,24
20230609,115400,256544306,1111,1111,1111,1111,30
20230609,115300,256510976,1111,1112,1112,1111,644
20230609,115200,255795312,1112,1111,1112,1111,197
20230609,115100,255576374,1111,1111,1111,1111,22
20230609,115000,255551932,1111,1111,1111,1111,600
20230609,114900,254885332,1111,1111,1111,1111,8
20230609,114800,254876444,1111,1111,1111,1111,99
20230609,114700,254766455,1111,1111,1111,1111,118
20230609,114600,254635357,1111,1110,1111,1110,2596
20230609,114500,251752175,1110,1110,1110,1110,646
20230609,114400,251035115,1110,1109,1111,1108,3252
20230609,114300,247425266,1109,1107,1109,1107,448
20230609,114200,246928765,1106,1106,1108,1106,943
20230609,114100,245884003,1106,1106,1106,1106,7
20230609,114000,245876261,1106,1108,1108,1106,200
20230609,113900,245654995,1109,1109,1109,1109,0
20230609,113800,245654995,1109,1109,1109,1109,0
20230609,113700,245654995,1109,1109,1109,1109,0
20230609,113600,245654995,1109,1109,1109,1109,0
20230609,113500,245654995,1109,1109,1109,1109,0
20230609,113400,245654995,1109,1109,1109,1109,0
20230609,113300,245654995,1109,1109,1109,1109,0
20230609,113200,245654995,1109,1109,1109,1109,0
20230609,113100,245654995,1109,1109,1109,1109,0
20230609,113000,245654995,1109,1109,1109,1109,2
20230609,112900,245652777,1108,1108,1108,1108,0
20230609,112800,245652777,1108,1108,1108,1108,0
20230609,112700,245652777,1108,1108,1108,1108,0
20230609,112600,245652777,1108,1108,1108,1108,0
20230609,112500,245652777,1108,1108,1108,1108,0
20230609,112400,245652777,1108,1108,1108,1108,0
20230609,112300,245652777,1108,1108,1108,1108,0
20230609,112200,245652777,1108,1108,1108,1108,0
20230609,112100,245652777,1108,1109,1109,1108,12919
20230609,112000,231338523,1110,1108,1110,1108,334
20230609,111900,230968428,1108,1109,1109,1108,2114
20230609,111800,228624220,1109,1109,1109,1109,6678
20230609,111700,221218318,1109,1109,1109,1109,7
20230609,111600,221210555,1109,1109,1109,1109,7
20230609,111500,221202792,1109,1110,1110,1109,194
20230609,111400,220987532,1110,1110,1110,1110,0
20230609,111300,220987532,1110,1110,1110,1110,0
20230609,111200,220987532,1110,1110,1110,1110,0
20230609,111100,220987532,1110,1110,1110,1110,0
20230609,111000,220987532,1110,1110,1110,1110,6
20230609,110900,220980872,1110,1110,1110,1110,1
20230609,110800,220979762,1109,1109,1109,1109,32
20230609,110700,220944274,1109,1109,1109,1109,0
20230609,110600,220944274,1109,1109,1109,1109,0
20230609,110500,220944274,1109,1109,1109,1109,2
20230609,110400,220942056,1109,1110,1110,1109,46
20230609,110300,220891032,1109,1109,1109,1109,16
20230609,110200,220873288,1109,1110,1110,1109,446
20230609,110100,220378628,1110,1110,1110,1110,0
20230609,110000,220378628,1110,1110,1110,1110,0
20230609,105900,220378628,1110,1110,1110,1110,0
20230609,105800,220378628,1110,1110,1110,1110,0
20230609,105700,220378628,1110,1110,1110,1110,24
20230609,105600,220351988,1110,1110,1110,1110,41
20230609,105500,220306478,1110,1111,1111,1110,633
20230609,105400,219603648,1110,1110,1110,1110,0
20230609,105300,219603648,1110,1110,1110,1110,25
20230609,105200,219575898,1110,1110,1110,1110,345
20230609,105100,219192948,1111,1109,1111,1109,359
20230609,105000,218794811,1109,1109,1109,1109,9074
20230609,104900,208731745,1109,1110,1110,1109,646
20230609,104800,208014745,1110,1110,1110,1110,100
20230609,104700,207903745,1110,1110,1110,1110,1005
20230609,104600,206788195,1111,1111,1111,1111,0
20230609,104500,206788195,1111,1111,1111,1111,448
20230609,104400,206290467,1111,1111,1111,1111,1
20230609,104300,206289356,1111,1112,1112,1111,46
20230609,104200,206238208,1112,1112,1112,1112,0
20230609,104100,206238208,1112,1112,1112,1112,90
20230609,104000,206138128,1112,1112,1112,1112,0
20230609,103900,206138128,1112,1112,1112,1112,300
20230609,103800,205804528,1111,1111,1111,1111,0
20230609,103700,205804528,1111,1111,1111,1111,0
20230609,103600,205804528,1111,1110,1111,1110,68
20230609,103500,205729000,1112,1112,1112,1112,7
20230609,103400,205721216,1110,1110,1110,1110,0
20230609,103300,205721216,1110,1111,1111,1110,1132
20230609,103200,204463570,1111,1111,1111,1111,0
20230609,103100,204463570,1111,1111,1111,1111,146
20230609,103000,204301364,1111,1111,1111,1111,7
20230609,102900,204293587,1111,1111,1111,1111,5067
20230609,102800,198664150,1111,1112,1112,1111,632
20230609,102700,197961545,1112,1112,1112,1112,800
20230609,102600,197071945,1112,1112,1112,1112,0
20230609,102500,197071945,1112,1112,1112,1112,593
20230609,102400,196412529,1115,1114,1115,1114,37
20230609,102300,196371310,1115,1116,1116,1115,2016
20230609,102200,194122454,1117,1117,1117,1117,1925
20230609,102100,191972229,1117,1117,1117,1117,92
20230609,102000,191869465,1117,1113,1117,1113,35218
20230609,101900,152601880,1113,1112,1113,1112,1230
20230609,101800,151234100,1112,1110,1112,1110,8121
20230609,101700,142214054,1110,1110,1110,1110,10
20230609,101600,142202954,1110,1110,1110,1110,10
20230609,101500,142191854,1109,1109,1109,1109,90
20230609,101400,142092044,1109,1109,1109,1109,781
20230609,101300,141225915,1109,1109,1109,1109,100
20230609,101200,141115015,1108,1108,1108,1108,0
20230609,101100,141115015,1108,1108,1108,1108,99
20230609,101000,141005323,1108,1108,1108,1108,1
20230609,100900,141004215,1108,1108,1108,1108,0
20230609,100800,141004215,1108,1109,1109,1108,631
20230609,100700,140304967,1109,1109,1109,1109,1
20230609,100600,140303858,1109,1109,1109,1109,4
20230609,100500,140299422,1109,1109,1109,1109,0
20230609,100400,140299422,1109,1109,1109,1109,0
20230609,100300,140299422,1109,1109,1109,1109,0
20230609,100200,140299422,1109,1109,1109,1109,0
20230609,100100,140299422,1109,1109,1109,1109,0
20230609,100000,140299422,1109,1109,1109,1109,20
20230609,095900,140277242,1110,1111,1111,1110,508
20230609,095800,139713314,1111,1111,1111,1111,9
20230609,095700,139703315,1110,1110,1110,1110,140
20230609,095600,139547915,1110,1110,1110,1110,682
20230609,095500,138790895,1110,1110,1110,1110,500
20230609,095400,138235895,1113,1110,1113,1110,42
20230609,095300,138189152,1113,1113,1113,1110,144
20230609,095200,138029249,1113,1110,1113,1110,3017
20230609,095100,134680199,1109,1109,1109,1109,93
20230609,095000,134577062,1109,1109,1110,1109,675
20230609,094900,133828187,1106,1108,1110,1105,1870
20230609,094800,131758606,1108,1109,1109,1106,1667
20230609,094700,129910696,1109,1110,1110,1109,7281
20230609,094600,121829396,1113,1113,1113,1110,3001
20230609,094500,118495755,1115,1114,1116,1114,590
20230609,094400,117837466,1114,1113,1114,1110,3119
20230609,094300,114373005,1113,1116,1116,1113,312
20230609,094200,114025342,1116,1116,1116,1116,0
20230609,094100,114025342,1116,1117,1117,1116,627
20230609,094000,113325282,1117,1117,1117,1117,463
20230609,093900,112808111,1117,1115,1117,1113,4658
20230609,093800,107608598,1116,1115,1117,1115,1945
20230609,093700,105437701,1115,1113,1115,1113,1366
20230609,093600,103914711,1113,1114,1116,1113,1453
20230609,093500,102295243,1114,1110,1114,1110,741
20230609,093400,101470990,1110,1112,1113,1110,1976
20230609,093300,99274300,1117,1117,1119,1108,1773
20230609,093200,97293011,1120,1117,1120,1105,13194
20230609,093100,82552345,1118,1105,1118,1104,18793
20230609,093000,61664174,1105,1102,1105,1101,7259
20230609,092900,53658259,1102,1100,1102,1100,2851
20230609,092800,50521961,1102,1092,1102,1092,25256
20230609,092700,22761086,1092,1092,1093,1092,446
20230609,092600,22273789,1092,1092,1092,1092,18
20230609,092500,22254133,1092,1092,1093,1092,143
20230609,092400,22097953,1092,1092,1092,1092,87
20230609,092300,22002949,1090,1090,1090,1090,0
20230609,092200,22002949,1090,1091,1091,1090,1125
20230609,092100,20775873,1091,1091,1091,1091,269
20230609,092000,20482394,1090,1089,1090,1089,1081
20230609,091900,19305030,1089,1089,1089,1089,0
20230609,091800,19305030,1089,1090,1090,1089,3285
20230609,091700,15726665,1090,1090,1090,1090,0
20230609,091600,15726665,1090,1090,1090,1090,0
20230609,091500,15726665,1090,1090,1090,1090,944
20230609,091400,14697705,1090,1089,1090,1089,500
20230609,091300,14153121,1089,1089,1089,1089,1500
20230609,091200,12519621,1089,1089,1089,1089,760
20230609,091100,11691981,1089,1087,1089,1087,650
20230609,091000,10984431,1089,1089,1089,1089,55
20230609,090900,10924536,1090,1090,1090,1090,0
20230609,090800,10924536,1090,1090,1090,1090,0
20230609,090700,10924536,1090,1090,1090,1090,1517
20230609,090600,9271006,1087,1091,1091,1087,412
20230609,090500,8822053,1091,1091,1091,1091,1054
20230609,090400,7672139,1091,1092,1092,1091,678
20230609,090300,6931908,1092,1093,1093,1092,309
20230609,090200,6594272,1093,1093,1094,1092,1557
20230609,090100,4892424,1096,1099,1099,1090,1997
20230609,090000,2710150,1099,1086,1100,1086,2481